Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southeastern Banking Corp (OP: SEBC )

19.80 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0 +0.00(+0.00%)
May 23, 2024 19.99 19.99 19.50 19.50 21,154 -0.49(-2.45%)
May 22, 2024 19.99 19.99 19.99 19.99 100 +0.49(+2.51%)
May 21, 2024 19.50 19.50 19.50 19.50 250 +0.00(+0.00%)
May 20, 2024 19.50 19.50 19.50 19.50 1,016 -0.25(-1.27%)
May 17, 2024 19.43 19.75 19.43 19.75 8,266 +0.74(+3.89%)
May 14, 2024 19.01 0 +0.01(+0.05%)
May 10, 2024 19.00 0 -0.01(-0.05%)
May 09, 2024 19.01 19.01 19.01 19.01 100 +0.00(+0.00%)
May 03, 2024 19.01 0 +0.01(+0.05%)
May 02, 2024 19.00 19.00 19.00 19.00 100 -0.01(-0.05%)
May 01, 2024 19.01 19.01 19.01 19.01 100 +0.03(+0.16%)
Apr 30, 2024 19.00 19.00 18.98 18.98 200 -0.02(-0.11%)
Apr 26, 2024 19.00 0 +0.00(+0.00%)
Apr 17, 2024 19.00 0 -0.23(-1.20%)
Mar 22, 2024 19.23 0 +0.47(+2.51%)
Mar 18, 2024 18.76 0 +0.06(+0.32%)
Mar 14, 2024 18.70 0 -0.45(-2.35%)
Mar 11, 2024 19.15 0 -0.09(-0.47%)
Mar 06, 2024 19.24 0 +0.24(+1.26%)
Mar 05, 2024 19.00 19.00 19.00 19.00 1,300 -0.25(-1.30%)
Feb 29, 2024 19.25 0 +0.25(+1.32%)
Feb 28, 2024 18.90 19.00 18.90 19.00 222 +0.10(+0.53%)
Feb 23, 2024 18.90 0 +0.65(+3.56%)
Feb 16, 2024 18.25 0 +0.25(+1.39%)
Feb 15, 2024 18.00 18.00 17.98 18.00 2,200 +0.05(+0.28%)
Feb 14, 2024 18.00 18.00 17.95 17.95 5,060 -0.05(-0.28%)
Feb 13, 2024 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Feb 08, 2024 18.00 0 +0.00(+0.00%)
Feb 06, 2024 18.00 0 -0.25(-1.37%)
Feb 01, 2024 18.25 0 +0.25(+1.39%)
Jan 29, 2024 18.00 0 -0.10(-0.55%)
Jan 26, 2024 18.10 18.10 18.10 18.10 307 +0.00(+0.00%)
Jan 25, 2024 18.10 18.10 18.00 18.10 1,076 +0.10(+0.56%)
Jan 23, 2024 18.00 0 +0.00(+0.00%)
Jan 16, 2024 18.00 0 -1.26(-6.54%)
Jan 10, 2024 19.26 0 -0.24(-1.23%)
Jan 05, 2024 19.50 0 +0.50(+2.63%)
Jan 03, 2024 19.00 0 +0.00(+0.00%)
Dec 29, 2023 19.00 0 +0.45(+2.43%)
Dec 28, 2023 18.56 18.56 18.55 18.55 560 -0.10(-0.54%)
Dec 22, 2023 18.65 0 +0.15(+0.81%)
Dec 21, 2023 18.50 18.65 18.50 18.50 400 -0.15(-0.80%)
Dec 20, 2023 18.50 18.65 18.50 18.65 1,200 +0.15(+0.81%)
Dec 19, 2023 18.50 18.50 18.50 18.50 140 +0.10(+0.54%)
Dec 18, 2023 18.40 18.45 17.61 18.40 5,816 +0.65(+3.66%)
Dec 14, 2023 17.75 0 -0.65(-3.53%)
Dec 13, 2023 18.40 18.40 17.50 18.40 1,028 +0.00(+0.00%)
Dec 06, 2023 18.40 0 +0.00(+0.00%)
Nov 21, 2023 18.40 0 +1.40(+8.24%)
Nov 15, 2023 17.00 0 +0.00(+0.00%)
Nov 14, 2023 17.00 17.00 17.00 17.00 1,500 +0.00(+0.00%)
Nov 13, 2023 17.00 17.00 17.00 17.00 600 -0.50(-2.86%)
Nov 07, 2023 17.50 0 +0.00(+0.00%)
Nov 03, 2023 17.50 0 +0.50(+2.94%)
Nov 02, 2023 17.00 17.09 17.00 17.00 1,725 +0.00(+0.00%)
Nov 01, 2023 16.70 17.00 16.70 17.00 800 +0.50(+3.03%)
Oct 31, 2023 16.65 16.65 16.50 16.50 750 -0.25(-1.49%)
Oct 27, 2023 16.75 0 +0.05(+0.30%)
Oct 26, 2023 17.15 17.15 16.65 16.70 2,450 -1.30(-7.22%)
Oct 20, 2023 18.00 0 +0.50(+2.86%)
Oct 17, 2023 17.50 0 -0.05(-0.28%)
Oct 12, 2023 17.55 0 -0.55(-3.04%)
Oct 11, 2023 18.10 18.10 18.10 18.10 200 -0.00(-0.00%)
Oct 04, 2023 18.10 0 -0.60(-3.21%)
Oct 03, 2023 18.16 18.70 18.10 18.70 1,098 -0.05(-0.27%)
Sep 29, 2023 18.75 0 +0.25(+1.35%)
Sep 25, 2023 18.50 0 -0.10(-0.54%)
Sep 21, 2023 18.60 0 +0.00(+0.00%)
Sep 20, 2023 18.60 18.60 18.60 18.60 100 -0.14(-0.75%)
Sep 18, 2023 18.74 0 -0.01(-0.05%)
Sep 15, 2023 18.75 18.75 18.75 18.75 1,000 -0.10(-0.53%)
Sep 14, 2023 18.85 18.85 18.70 18.85 1,200 +0.10(+0.53%)
Sep 12, 2023 18.75 0 -0.07(-0.37%)
Sep 11, 2023 18.82 18.85 18.82 18.82 600 -0.43(-2.23%)
Aug 31, 2023 19.25 0 +0.00(+0.00%)
Aug 30, 2023 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
Aug 29, 2023 19.25 19.25 19.25 19.25 200 +0.25(+1.32%)
Aug 25, 2023 19.00 0 -0.45(-2.31%)
Aug 24, 2023 19.45 19.45 19.45 19.45 100 +0.20(+1.04%)
Aug 16, 2023 19.25 0 +0.00(+0.00%)
Aug 11, 2023 19.25 0 +0.00(+0.00%)
Aug 10, 2023 18.95 19.25 18.95 19.25 1,100 +0.30(+1.59%)
Aug 08, 2023 18.95 0 -0.55(-2.82%)
Aug 04, 2023 19.50 0 +0.50(+2.63%)
Aug 03, 2023 19.40 19.40 19.00 19.00 1,042 -0.40(-2.06%)
Jul 28, 2023 19.40 0 -0.00(-0.02%)
Jul 13, 2023 19.40 0 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.